Dark

AGNC20261218C15
AGNC Dec 18 2026 15.00 Call (AGNC261218C00015000)
option OPRA

EOD

Jul 23, 2026

0.0100-75.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0100	0.0100	0.0100	0.0100	-75.000%	10	2,093	0.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	+33.333%	8	2,100	-75.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	+200.000%	10	2,100	-66.667%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-50.000%	15	2,090	0.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	-33.333%	19	2,105	-50.000%
2026-05-21	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,105	-66.667%
2026-05-14	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,105	-66.667%
2026-05-12	0.0300	0.0300	0.0300	0.0300	-25.000%	60	2,132	-66.667%
2026-05-11	0.0400	0.0400	0.0400	0.0400	+300.000%	120	2,132	-75.000%
2026-05-04	0.0100	0.0100	0.0100	0.0100	-50.000%	7	2,149	0.000%
2026-04-27	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,156	-50.000%
2026-04-24	0.0300	0.0300	0.0300	0.0300	0.000%	15	2,156	-66.667%
2026-04-16	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,171	-66.667%
2026-04-15	0.0300	0.0300	0.0300	0.0300	0.000%	70	2,169	-66.667%
2026-04-13	0.0200	0.0300	0.0200	0.0300	+50.000%	11	2,108	-66.667%
2026-04-08	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,108	-50.000%
2026-03-27	0.0400	0.0400	0.0400	0.0400	-20.000%	30	2,107	-75.000%
2026-03-25	0.0500	0.0500	0.0500	0.0500	+66.667%	11	2,077	-80.000%
2026-03-24	0.0300	0.0300	0.0300	0.0300	0.000%	5	2,077	-66.667%
2026-03-20	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,073	-66.667%
2026-03-18	0.0300	0.0300	0.0300	0.0300	-40.000%	40	2,072	-66.667%
2026-03-16	0.1000	0.1000	0.0400	0.0500	+66.667%	12	2,072	-80.000%
2026-03-11	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,063	-66.667%
2026-03-10	0.0500	0.0500	0.0500	0.0500	+66.667%	20	2,062	-80.000%
2026-03-09	0.0300	0.0300	0.0300	0.0300	-40.000%	5	2,082	-66.667%
2026-03-06	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,077	-80.000%
2026-03-05	0.0300	0.0300	0.0300	0.0300	-25.000%	8	2,077	-66.667%
2026-02-27	0.0400	0.0400	0.0400	0.0400	+33.333%	2	2,085	-75.000%
2026-02-25	0.0300	0.0300	0.0300	0.0300	-50.000%	25	2,099	-66.667%
2026-02-23	0.0500	0.0600	0.0500	0.0600	+500.000%	21	2,099	-83.333%
2026-02-20	0.0100	0.0100	0.0100	0.0100	-83.333%	113	2,079	0.000%
2026-02-19	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,055	-83.333%
2026-02-18	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,055	-85.714%
2026-02-17	0.0700	0.0700	0.0700	0.0700	+16.667%	2	2,054	-85.714%
2026-02-13	0.0500	0.0600	0.0500	0.0600	+20.000%	61	2,053	-83.333%
2026-02-10	0.0500	0.0500	0.0500	0.0500	-37.500%	10	2,053	-80.000%
2026-02-09	0.0500	0.0800	0.0500	0.0800	+33.333%	52	2,043	-87.500%
2026-02-06	0.0900	0.0900	0.0600	0.0600	-14.286%	7	2,042	-83.333%
2026-02-05	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,035	-85.714%
2026-02-04	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,035	-83.333%
2026-01-30	0.0700	0.0700	0.0500	0.0500	-44.444%	1,011	2,034	-80.000%
2026-01-28	0.1100	0.1100	0.0900	0.0900	-18.182%	16	3,033	-88.889%
2026-01-27	0.0800	0.1100	0.0800	0.1100	-38.889%	11	3,048	-90.909%
2026-01-26	0.0900	0.1800	0.0900	0.1800	+200.000%	2	3,039	-94.444%
2026-01-23	0.0600	0.0600	0.0600	0.0600	+50.000%	100	3,038	-83.333%
2026-01-21	0.0400	0.0400	0.0400	0.0400	-50.000%	10	3,138	-75.000%
2026-01-20	0.0500	0.0800	0.0500	0.0800	-11.111%	15	3,128	-87.500%
2026-01-16	0.0800	0.0900	0.0800	0.0900	+12.500%	31	3,087	-88.889%
2026-01-13	0.0800	0.0800	0.0800	0.0800	+33.333%	10	3,087	-87.500%
2026-01-12	0.0700	0.0700	0.0600	0.0600	-14.286%	88	3,082	-83.333%
2026-01-09	0.0900	0.0900	0.0700	0.0700	+16.667%	47	3,082	-85.714%
2026-01-06	0.0500	0.0600	0.0400	0.0600	-50.000%	117	3,101	-83.333%
2026-01-02	0.1200	0.1200	0.1200	0.1200	+71.429%	5	2,997	-91.667%
2025-12-30	0.0700	0.0700	0.0700	0.0700	+75.000%	10	2,992	-85.714%
2025-12-17	0.0100	0.0400	0.0100	0.0400	-50.000%	41	2,992	-75.000%
2025-12-16	0.0800	0.0800	0.0800	0.0800	+33.333%	10	3,032	-87.500%
2025-12-12	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,022	-83.333%
2025-12-10	0.0600	0.0600	0.0600	0.0600	0.000%	55	3,022	-83.333%
2025-12-03	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,967	-83.333%
2025-12-02	0.0600	0.0600	0.0600	0.0600	+20.000%	60	2,967	-83.333%
2025-11-26	0.0500	0.0500	0.0500	0.0500	-16.667%	12	2,895	-80.000%
2025-11-21	0.0600	0.0600	0.0600	0.0600	+50.000%	20	2,895	-83.333%
2025-10-30	0.0400	0.0400	0.0400	0.0400	-42.857%	4	2,895	-75.000%
2025-10-27	0.0700	0.0700	0.0700	0.0700	+40.000%	10	2,895	-85.714%
2025-10-17	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,895	-80.000%
2025-10-09	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,896	-83.333%
2025-10-08	0.0400	0.0900	0.0400	0.0700	+16.667%	88	2,898	-85.714%
2025-10-07	0.0700	0.0700	0.0600	0.0600	+50.000%	23	2,936	-83.333%
2025-10-06	0.0400	0.0400	0.0400	0.0400	-42.857%	5	2,936	-75.000%
2025-10-03	0.0800	0.0800	0.0700	0.0700	0.000%	12	2,931	-85.714%
2025-10-01	0.0700	0.0700	0.0700	0.0700	0.000%	12	2,939	-85.714%
2025-09-23	0.0700	0.0700	0.0700	0.0700	0.000%	10	2,949	-85.714%
2025-09-19	0.0700	0.0700	0.0700	0.0700	-22.222%	10	2,944	-85.714%
2025-09-15	0.1000	0.1000	0.0900	0.0900	0.000%	70	2,934	-88.889%
2025-09-12	0.0900	0.1000	0.0900	0.0900	+12.500%	28	2,876	-88.889%
2025-09-11	0.1200	0.1200	0.0700	0.0800	-20.000%	25	2,848	-87.500%
2025-09-09	0.1000	0.1000	0.1000	0.1000	+11.111%	10	2,830	-90.000%
2025-09-05	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,840	-88.889%
2025-09-04	0.0500	0.1000	0.0500	0.1000	+42.857%	52	2,839	-90.000%
2025-08-18	0.0700	0.0700	0.0700	0.0700	+40.000%	100	2,788	-85.714%
2025-08-14	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,688	-80.000%
2025-08-06	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,689	-87.500%
2025-08-01	0.0700	0.0700	0.0700	0.0700	+40.000%	1,000	2,689	-85.714%
2025-07-16	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,689	-80.000%
2025-07-15	0.0100	0.0100	0.0100	0.0100	-80.000%	1	1,688	0.000%
2025-07-09	0.0400	0.0500	0.0400	0.0500	+25.000%	7	1,689	-80.000%
2025-06-27	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,686	-75.000%
2025-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	48	1,686	-80.000%
2025-06-12	0.0600	0.0600	0.0600	0.0600	0.000%	16	1,638	-83.333%
2025-06-11	0.0600	0.0600	0.0600	0.0600	-14.286%	5	1,638	-83.333%
2025-05-09	0.0700	0.0700	0.0700	0.0700	+600.000%	2	1,640	-85.714%
2025-04-29	0.0100	0.0100	0.0100	0.0100	-85.714%	3	1,640	0.000%
2025-04-23	0.0700	0.0700	0.0700	0.0700	+40.000%	4	1,643	-85.714%
2025-04-04	0.0700	0.0700	0.0500	0.0500	-28.571%	30	1,643	-80.000%
2025-03-19	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,628	-85.714%
2025-03-13	0.1100	0.1100	0.1100	0.1100	+37.500%	3	1,627	-90.909%
2025-03-11	0.0800	0.0800	0.0800	0.0800	-11.111%	15	1,627	-87.500%
2025-03-10	0.0900	0.0900	0.0900	0.0900	+12.500%	130	1,612	-88.889%
2025-03-05	0.0900	0.0900	0.0800	0.0800	-11.111%	110	1,482	-87.500%
2025-03-03	0.0800	0.1000	0.0800	0.0900	+50.000%	83	1,372	-88.889%
2025-02-24	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,298	-83.333%
2025-02-19	0.1000	0.1000	0.1000	0.1000	+100.000%	66	1,300	-90.000%
2025-02-12	0.1000	0.1000	0.0500	0.0500	-16.667%	18	1,300	-80.000%
2025-02-11	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,283	-83.333%
2025-01-31	0.0600	0.0600	0.0600	0.0600	0.000%	18	1,283	-83.333%
2025-01-27	0.0700	0.0700	0.0600	0.0600	-14.286%	14	1,283	-83.333%
2025-01-24	0.0700	0.0700	0.0700	0.0700	-30.000%	22	1,283	-85.714%
2025-01-21	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,283	-90.000%
2025-01-17	0.1000	0.1000	0.1000	0.1000	+42.857%	2	1,283	-90.000%
2025-01-13	0.0600	0.0700	0.0600	0.0700	0.000%	3	1,283	-85.714%
2025-01-10	0.1000	0.1000	0.0700	0.0700	0.000%	4	1,283	-85.714%
2025-01-08	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,283	-85.714%
2025-01-07	0.0700	0.0900	0.0700	0.0900	+50.000%	6	1,283	-88.889%
2025-01-06	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,278	-83.333%
2025-01-02	0.0700	0.1000	0.0700	0.1000	+25.000%	20	1,278	-90.000%
2024-12-30	0.0800	0.0800	0.0800	0.0800	-33.333%	11	1,288	-87.500%
2024-12-27	0.1200	0.1200	0.1200	0.1200	+33.333%	4	1,288	-91.667%
2024-12-19	0.0900	0.0900	0.0900	0.0900	+12.500%	5	1,287	-88.889%
2024-12-16	0.0800	0.0800	0.0800	0.0800	-11.111%	8	1,282	-87.500%
2024-12-13	0.0900	0.0900	0.0900	0.0900	-10.000%	24	1,282	-88.889%
2024-12-06	0.1000	0.1000	0.1000	0.1000	+11.111%	112	1,272	-90.000%
2024-11-26	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,272	-88.889%
2024-11-25	0.0900	0.0900	0.0900	0.0900	+50.000%	1	1,272	-88.889%
2024-11-18	0.1400	0.1400	0.0600	0.0600	-53.846%	20	1,273	-83.333%
2024-11-15	0.1200	0.1300	0.1200	0.1300	+62.500%	126	1,269	-92.308%
2024-11-14	0.0800	0.0800	0.0800	0.0800	-38.462%	3	1,268	-87.500%
2024-09-24	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,271	-92.308%
2024-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,272	-93.333%
2024-09-19	0.1800	0.1800	0.1500	0.1500	+15.385%	65	1,272	-93.333%
2024-09-16	0.1100	0.1300	0.0900	0.1300	+18.182%	268	1,207	-92.308%
2024-09-13	0.0900	0.1100	0.0500	0.1100	+37.500%	14	1,111	-90.909%
2024-09-09	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,110	-87.500%
2024-09-06	0.1200	0.1200	0.0700	0.0700	-41.667%	10	1,109	-85.714%
2024-09-05	0.1100	0.1200	0.1000	0.1200	+50.000%	108	1,104	-91.667%
2024-09-04	0.0800	0.0800	0.0800	0.0800	-57.895%	4	1,002	-87.500%
2024-09-03	0.1000	0.1900	0.1000	0.1900	+90.000%	17	1,002	-94.737%
2024-08-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,000	-90.000%
2024-08-29	0.1000	0.1000	0.1000	0.1000	0.000%	100	1,000	-90.000%
2024-08-28	0.1000	0.1000	0.1000	0.1000	-16.667%	100	900	-90.000%
2024-08-26	0.1100	0.1300	0.1100	0.1200	+9.091%	239	800	-91.667%
2024-08-23	0.0700	0.1100	0.0700	0.1100	-8.333%	342	561	-90.909%
2024-08-21	0.1200	0.1200	0.1200	0.1200	+20.000%	8	560	-91.667%
2024-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	50	552	-90.000%
2024-08-19	0.1000	0.1000	0.1000	0.1000	+11.111%	10	502	-90.000%
2024-08-16	0.1100	0.1300	0.0900	0.0900	-18.182%	214	492	-88.889%
2024-08-13	0.1200	0.1200	0.1100	0.1100	0.000%	59	447	-90.909%
2024-08-09	0.1000	0.1300	0.1000	0.1100	+10.000%	196	388	-90.909%
2024-08-07	0.1400	0.1400	0.1000	0.1000	-50.000%	270	290	-90.000%
2024-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	20	20	-95.000%